Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.16 | 10.28 | 10.16 | 10.25 | 52,982 | +0.03(+0.28%) |
Apr 29, 2013 | 10.20 | 10.31 | 10.18 | 10.22 | 33,131 | +0.04(+0.35%) |
Apr 26, 2013 | 10.15 | 10.25 | 10.11 | 10.18 | 40,703 | +0.07(+0.71%) |
Apr 25, 2013 | 10.10 | 10.18 | 10.10 | 10.11 | 28,832 | -0.03(-0.28%) |
Apr 24, 2013 | 10.28 | 10.28 | 10.10 | 10.14 | 67,229 | -0.04(-0.35%) |
Apr 23, 2013 | 10.16 | 10.20 | 10.10 | 10.17 | 17,602 | +0.09(+0.91%) |
Apr 22, 2013 | 10.12 | 10.13 | 10.00 | 10.08 | 70,362 | +0.02(+0.16%) |
Apr 19, 2013 | 10.07 | 10.10 | 10.04 | 10.07 | 11,958 | -0.05(-0.53%) |
Apr 18, 2013 | 10.12 | 10.13 | 10.07 | 10.12 | 32,122 | +0.05(+0.46%) |
Apr 17, 2013 | 10.12 | 10.16 | 10.05 | 10.07 | 23,645 | -0.07(-0.73%) |
Apr 16, 2013 | 10.21 | 10.23 | 10.12 | 10.15 | 25,462 | -0.10(-0.96%) |
Apr 15, 2013 | 10.29 | 10.29 | 10.20 | 10.25 | 27,881 | -0.09(-0.83%) |
Apr 12, 2013 | 10.23 | 10.35 | 10.21 | 10.33 | 48,188 | +0.11(+1.05%) |
Apr 11, 2013 | 10.26 | 10.31 | 10.20 | 10.23 | 53,890 | -0.07(-0.68%) |
Apr 10, 2013 | 10.20 | 10.29 | 10.16 | 10.29 | 71,975 | +0.10(+0.98%) |
Apr 09, 2013 | 10.09 | 10.22 | 10.09 | 10.20 | 37,130 | +0.04(+0.42%) |
Apr 08, 2013 | 10.17 | 10.18 | 10.12 | 10.15 | 40,295 | -0.05(-0.49%) |
Apr 05, 2013 | 10.07 | 10.22 | 10.07 | 10.20 | 46,832 | +0.14(+1.35%) |
Apr 04, 2013 | 10.00 | 10.10 | 10.00 | 10.07 | 47,427 | +0.02(+0.21%) |
Apr 03, 2013 | 10.04 | 10.05 | 9.981 | 10.04 | 59,069 | +0.04(+0.36%) |
Apr 02, 2013 | 10.05 | 10.08 | 9.945 | 10.01 | 56,662 | -0.03(-0.28%) |
Apr 01, 2013 | 10.01 | 10.07 | 9.967 | 10.04 | 73,946 | +0.05(+0.50%) |
Mar 28, 2013 | 9.909 | 10.04 | 9.909 | 9.988 | 39,877 | +0.06(+0.65%) |
Mar 27, 2013 | 9.867 | 9.988 | 9.867 | 9.924 | 51,374 | -0.01(-0.14%) |
Mar 26, 2013 | 9.988 | 10.01 | 9.895 | 9.938 | 34,714 | -0.01(-0.15%) |
Mar 25, 2013 | 9.988 | 10.02 | 9.927 | 9.953 | 33,203 | -0.10(-0.99%) |
Mar 22, 2013 | 10.02 | 10.09 | 10.02 | 10.05 | 26,092 | -0.00(-0.00%) |
Mar 21, 2013 | 10.10 | 10.10 | 9.981 | 10.05 | 43,212 | -0.03(-0.28%) |
Mar 20, 2013 | 9.909 | 10.08 | 9.909 | 10.08 | 94,318 | +0.12(+1.22%) |
Mar 19, 2013 | 9.888 | 10.02 | 9.838 | 9.959 | 88,796 | +0.07(+0.72%) |
Mar 18, 2013 | 9.652 | 9.938 | 9.652 | 9.888 | 83,154 | +0.11(+1.09%) |
Mar 15, 2013 | 9.931 | 9.931 | 9.652 | 9.781 | 213,074 | -0.16(-1.65%) |
Mar 14, 2013 | 10.00 | 10.00 | 9.859 | 9.945 | 64,496 | -0.08(-0.81%) |
Mar 13, 2013 | 10.07 | 10.16 | 9.959 | 10.03 | 70,436 | -0.10(-0.94%) |
Mar 12, 2013 | 10.16 | 10.16 | 10.03 | 10.12 | 60,662 | -0.04(-0.41%) |
Mar 11, 2013 | 10.22 | 10.23 | 10.09 | 10.16 | 52,972 | -0.10(-0.98%) |
Mar 08, 2013 | 10.21 | 10.29 | 10.16 | 10.26 | 97,402 | +0.05(+0.49%) |
Mar 07, 2013 | 10.27 | 10.27 | 10.20 | 10.21 | 34,988 | -0.03(-0.28%) |
Mar 06, 2013 | 10.24 | 10.24 | 10.21 | 10.24 | 24,691 | +0.01(+0.07%) |
Mar 05, 2013 | 10.25 | 10.34 | 10.20 | 10.24 | 93,862 | -0.03(-0.28%) |
Mar 04, 2013 | 10.24 | 10.28 | 10.24 | 10.26 | 13,895 | -0.01(-0.07%) |
Mar 01, 2013 | 10.27 | 10.27 | 10.22 | 10.27 | 29,337 | +0.06(+0.56%) |
Feb 28, 2013 | 10.21 | 10.23 | 10.20 | 10.21 | 26,053 | -0.00(-0.01%) |
Feb 27, 2013 | 10.23 | 10.24 | 10.20 | 10.21 | 35,094 | +0.00(+0.01%) |
Feb 26, 2013 | 10.26 | 10.31 | 10.21 | 10.21 | 47,413 | -0.09(-0.90%) |
Feb 25, 2013 | 10.25 | 10.31 | 10.21 | 10.31 | 21,791 | +0.05(+0.49%) |
Feb 22, 2013 | 10.22 | 10.26 | 10.21 | 10.26 | 15,720 | +0.04(+0.35%) |
Feb 21, 2013 | 10.21 | 10.27 | 10.19 | 10.22 | 44,885 | +0.00(+0.00%) |
Feb 20, 2013 | 10.24 | 10.29 | 10.20 | 10.22 | 30,806 | +0.00(+0.00%) |
Feb 19, 2013 | 10.29 | 10.36 | 10.20 | 10.22 | 45,599 | -0.09(-0.83%) |
Feb 15, 2013 | 10.33 | 10.35 | 10.29 | 10.31 | 47,701 | -0.06(-0.55%) |
Feb 14, 2013 | 10.31 | 10.37 | 10.29 | 10.36 | 31,450 | +0.00(+0.00%) |
Feb 13, 2013 | 10.37 | 10.37 | 10.32 | 10.36 | 20,918 | +0.05(+0.50%) |
Feb 12, 2013 | 10.38 | 10.38 | 10.30 | 10.31 | 20,817 | -0.01(-0.14%) |
Feb 11, 2013 | 10.37 | 10.37 | 10.31 | 10.33 | 23,532 | -0.01(-0.14%) |
Feb 08, 2013 | 10.28 | 10.38 | 10.27 | 10.34 | 26,196 | +0.06(+0.62%) |
Feb 07, 2013 | 10.32 | 10.34 | 10.27 | 10.28 | 25,758 | -0.10(-0.96%) |
Feb 06, 2013 | 10.30 | 10.38 | 10.30 | 10.38 | 48,228 | +0.06(+0.55%) |
Feb 04, 2013 | 10.30 | 10.32 | 10.24 | 10.32 | 51,057 | +0.02(+0.21%) |